637 lines
33 KiB
CSV
637 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,193400,100705171865,2210,2210,2210,2210,293771
|
|
20231108,193300,100705171865,2210,2210,2210,2210,0
|
|
20231108,193200,100705171865,2210,2210,2210,2210,0
|
|
20231108,193100,100705171865,2210,2210,2210,2210,0
|
|
20231108,193000,100705171865,2210,2210,2210,2210,0
|
|
20231108,192900,100705171865,2210,2210,2210,2210,0
|
|
20231108,192800,100705171865,2210,2210,2210,2210,0
|
|
20231108,192700,100705171865,2210,2210,2210,2210,0
|
|
20231108,192600,100705171865,2210,2210,2210,2210,0
|
|
20231108,192500,100705171865,2210,2210,2210,2210,0
|
|
20231108,192400,100705171865,2210,2210,2210,2210,0
|
|
20231108,192300,100705171865,2210,2210,2210,2210,0
|
|
20231108,192200,100705171865,2210,2210,2210,2210,0
|
|
20231108,192100,100705171865,2210,2210,2210,2210,0
|
|
20231108,192000,100705171865,2210,2210,2210,2210,0
|
|
20231108,191900,100705171865,2210,2210,2210,2210,0
|
|
20231108,191800,100705171865,2210,2210,2210,2210,0
|
|
20231108,191700,100705171865,2210,2210,2210,2210,0
|
|
20231108,191600,100705171865,2210,2210,2210,2210,0
|
|
20231108,191500,100705171865,2210,2210,2210,2210,0
|
|
20231108,191400,100705171865,2210,2210,2210,2210,0
|
|
20231108,191300,100705171865,2210,2210,2210,2210,0
|
|
20231108,191200,100705171865,2210,2210,2210,2210,0
|
|
20231108,191100,100705171865,2210,2210,2210,2210,0
|
|
20231108,191000,100705171865,2210,2210,2210,2210,0
|
|
20231108,190900,100705171865,2210,2210,2210,2210,0
|
|
20231108,190800,100705171865,2210,2210,2210,2210,0
|
|
20231108,190700,100705171865,2210,2210,2210,2210,0
|
|
20231108,190600,100705171865,2210,2210,2210,2210,0
|
|
20231108,190500,100705171865,2210,2210,2210,2210,0
|
|
20231108,190400,100705171865,2210,2210,2210,2210,293771
|
|
20231108,190300,100705171865,2210,2210,2210,2210,0
|
|
20231108,190200,100705171865,2210,2210,2210,2210,0
|
|
20231108,190100,100705171865,2210,2210,2210,2210,0
|
|
20231108,190000,100705171865,2210,2210,2210,2210,0
|
|
20231108,185900,100705171865,2210,2210,2210,2210,0
|
|
20231108,185800,100705171865,2210,2210,2210,2210,0
|
|
20231108,185700,100705171865,2210,2210,2210,2210,0
|
|
20231108,185600,100705171865,2210,2210,2210,2210,0
|
|
20231108,185500,100705171865,2210,2210,2210,2210,0
|
|
20231108,185400,100705171865,2210,2210,2210,2210,0
|
|
20231108,185300,100705171865,2210,2210,2210,2210,0
|
|
20231108,185200,100705171865,2210,2210,2210,2210,0
|
|
20231108,185100,100705171865,2210,2210,2210,2210,0
|
|
20231108,185000,100705171865,2210,2210,2210,2210,0
|
|
20231108,184900,100705171865,2210,2210,2210,2210,0
|
|
20231108,184800,100705171865,2210,2210,2210,2210,0
|
|
20231108,184700,100705171865,2210,2210,2210,2210,0
|
|
20231108,184600,100705171865,2210,2210,2210,2210,0
|
|
20231108,184500,100705171865,2210,2210,2210,2210,0
|
|
20231108,184400,100705171865,2210,2210,2210,2210,0
|
|
20231108,184300,100705171865,2210,2210,2210,2210,0
|
|
20231108,184200,100705171865,2210,2210,2210,2210,0
|
|
20231108,184100,100705171865,2210,2210,2210,2210,0
|
|
20231108,184000,100705171865,2210,2210,2210,2210,0
|
|
20231108,183900,100705171865,2210,2210,2210,2210,0
|
|
20231108,183800,100705171865,2210,2210,2210,2210,0
|
|
20231108,183700,100705171865,2210,2210,2210,2210,0
|
|
20231108,183600,100705171865,2210,2210,2210,2210,0
|
|
20231108,183500,100705171865,2210,2210,2210,2210,0
|
|
20231108,183400,100705171865,2210,2210,2210,2210,293771
|
|
20231108,183300,100705171865,2210,2210,2210,2210,0
|
|
20231108,183200,100705171865,2210,2210,2210,2210,0
|
|
20231108,183100,100705171865,2210,2210,2210,2210,0
|
|
20231108,183000,100705171865,2210,2210,2210,2210,0
|
|
20231108,182900,100705171865,2210,2210,2210,2210,0
|
|
20231108,182800,100705171865,2210,2210,2210,2210,0
|
|
20231108,182700,100705171865,2210,2210,2210,2210,0
|
|
20231108,182600,100705171865,2210,2210,2210,2210,0
|
|
20231108,182500,100705171865,2210,2210,2210,2210,0
|
|
20231108,182400,100705171865,2210,2210,2210,2210,0
|
|
20231108,182300,100705171865,2210,2210,2210,2210,0
|
|
20231108,182200,100705171865,2210,2210,2210,2210,0
|
|
20231108,182100,100705171865,2210,2210,2210,2210,0
|
|
20231108,182000,100705171865,2210,2210,2210,2210,0
|
|
20231108,181900,100705171865,2210,2210,2210,2210,0
|
|
20231108,181800,100705171865,2210,2210,2210,2210,0
|
|
20231108,181700,100705171865,2210,2210,2210,2210,0
|
|
20231108,181600,100705171865,2210,2210,2210,2210,0
|
|
20231108,181500,100705171865,2210,2210,2210,2210,0
|
|
20231108,181400,100705171865,2210,2210,2210,2210,0
|
|
20231108,181300,100705171865,2210,2210,2210,2210,0
|
|
20231108,181200,100705171865,2210,2210,2210,2210,0
|
|
20231108,181100,100705171865,2210,2210,2210,2210,0
|
|
20231108,181000,100705171865,2210,2210,2210,2210,0
|
|
20231108,180900,100705171865,2210,2210,2210,2210,0
|
|
20231108,180800,100705171865,2210,2210,2210,2210,0
|
|
20231108,180700,100705171865,2210,2210,2210,2210,0
|
|
20231108,180600,100705171865,2210,2210,2210,2210,0
|
|
20231108,180500,100705171865,2210,2210,2210,2210,0
|
|
20231108,180400,100705171865,2210,2210,2210,2210,293771
|
|
20231108,180300,100705171865,2210,2210,2210,2210,0
|
|
20231108,180200,100705171865,2210,2210,2210,2210,0
|
|
20231108,180100,100705171865,2210,2210,2210,2210,0
|
|
20231108,180000,100705171865,2210,2210,2210,2210,0
|
|
20231108,175900,100705171865,2210,2210,2210,2210,0
|
|
20231108,175800,100705171865,2210,2210,2210,2210,0
|
|
20231108,175700,100705171865,2210,2210,2210,2210,0
|
|
20231108,175600,100705171865,2210,2210,2210,2210,0
|
|
20231108,175500,100705171865,2210,2210,2210,2210,0
|
|
20231108,175400,100705171865,2210,2210,2210,2210,0
|
|
20231108,175300,100705171865,2210,2210,2210,2210,0
|
|
20231108,175200,100705171865,2210,2210,2210,2210,0
|
|
20231108,175100,100705171865,2210,2210,2210,2210,0
|
|
20231108,175000,100705171865,2210,2210,2210,2210,0
|
|
20231108,174900,100705171865,2210,2210,2210,2210,0
|
|
20231108,174800,100705171865,2210,2210,2210,2210,0
|
|
20231108,174700,100705171865,2210,2210,2210,2210,0
|
|
20231108,174600,100705171865,2210,2210,2210,2210,0
|
|
20231108,174500,100705171865,2210,2210,2210,2210,0
|
|
20231108,174400,100705171865,2210,2210,2210,2210,0
|
|
20231108,174300,100705171865,2210,2210,2210,2210,0
|
|
20231108,174200,100705171865,2210,2210,2210,2210,0
|
|
20231108,174100,100705171865,2210,2210,2210,2210,0
|
|
20231108,174000,100705171865,2210,2210,2210,2210,0
|
|
20231108,173900,100705171865,2210,2210,2210,2210,0
|
|
20231108,173800,100705171865,2210,2210,2210,2210,0
|
|
20231108,173700,100705171865,2210,2210,2210,2210,0
|
|
20231108,173600,100705171865,2210,2210,2210,2210,0
|
|
20231108,173500,100705171865,2210,2210,2210,2210,0
|
|
20231108,173400,100705171865,2210,2210,2210,2210,293771
|
|
20231108,173300,100705171865,2210,2210,2210,2210,0
|
|
20231108,173200,100705171865,2210,2210,2210,2210,0
|
|
20231108,173100,100705171865,2210,2210,2210,2210,0
|
|
20231108,173000,100705171865,2210,2210,2210,2210,0
|
|
20231108,172900,100705171865,2210,2210,2210,2210,0
|
|
20231108,172800,100705171865,2210,2210,2210,2210,0
|
|
20231108,172700,100705171865,2210,2210,2210,2210,0
|
|
20231108,172600,100705171865,2210,2210,2210,2210,0
|
|
20231108,172500,100705171865,2210,2210,2210,2210,0
|
|
20231108,172400,100705171865,2210,2210,2210,2210,0
|
|
20231108,172300,100705171865,2210,2210,2210,2210,0
|
|
20231108,172200,100705171865,2210,2210,2210,2210,0
|
|
20231108,172100,100705171865,2210,2210,2210,2210,0
|
|
20231108,172000,100705171865,2210,2210,2210,2210,0
|
|
20231108,171900,100705171865,2210,2210,2210,2210,0
|
|
20231108,171800,100705171865,2210,2210,2210,2210,0
|
|
20231108,171700,100705171865,2210,2210,2210,2210,0
|
|
20231108,171600,100705171865,2210,2210,2210,2210,0
|
|
20231108,171500,100705171865,2210,2210,2210,2210,0
|
|
20231108,171400,100705171865,2210,2210,2210,2210,0
|
|
20231108,171300,100705171865,2210,2210,2210,2210,0
|
|
20231108,171200,100705171865,2210,2210,2210,2210,0
|
|
20231108,171100,100705171865,2210,2210,2210,2210,0
|
|
20231108,171000,100705171865,2210,2210,2210,2210,0
|
|
20231108,170900,100705171865,2210,2210,2210,2210,0
|
|
20231108,170800,100705171865,2210,2210,2210,2210,0
|
|
20231108,170700,100705171865,2210,2210,2210,2210,0
|
|
20231108,170600,100705171865,2210,2210,2210,2210,0
|
|
20231108,170500,100705171865,2210,2210,2210,2210,0
|
|
20231108,170400,100705171865,2210,2210,2210,2210,293771
|
|
20231108,170300,100705171865,2210,2210,2210,2210,0
|
|
20231108,170200,100705171865,2210,2210,2210,2210,0
|
|
20231108,170100,100705171865,2210,2210,2210,2210,0
|
|
20231108,170000,100705171865,2210,2210,2210,2210,0
|
|
20231108,165900,100705171865,2210,2210,2210,2210,0
|
|
20231108,165800,100705171865,2210,2210,2210,2210,0
|
|
20231108,165700,100705171865,2210,2210,2210,2210,0
|
|
20231108,165600,100705171865,2210,2210,2210,2210,0
|
|
20231108,165500,100705171865,2210,2210,2210,2210,0
|
|
20231108,165400,100705171865,2210,2210,2210,2210,0
|
|
20231108,165300,100705171865,2210,2210,2210,2210,0
|
|
20231108,165200,100705171865,2210,2210,2210,2210,0
|
|
20231108,165100,100705171865,2210,2210,2210,2210,0
|
|
20231108,165000,100705171865,2210,2210,2210,2210,0
|
|
20231108,164900,100705171865,2210,2210,2210,2210,0
|
|
20231108,164800,100705171865,2210,2210,2210,2210,0
|
|
20231108,164700,100705171865,2210,2210,2210,2210,0
|
|
20231108,164600,100705171865,2210,2210,2210,2210,0
|
|
20231108,164500,100705171865,2210,2210,2210,2210,0
|
|
20231108,164400,100705171865,2210,2210,2210,2210,0
|
|
20231108,164300,100705171865,2210,2210,2210,2210,0
|
|
20231108,164200,100705171865,2210,2210,2210,2210,0
|
|
20231108,164100,100705171865,2210,2210,2210,2210,0
|
|
20231108,164000,100705171865,2210,2210,2210,2210,0
|
|
20231108,163900,100705171865,2210,2210,2210,2210,0
|
|
20231108,163800,100705171865,2210,2210,2210,2210,0
|
|
20231108,163700,100705171865,2210,2210,2210,2210,0
|
|
20231108,163600,100705171865,2210,2210,2210,2210,0
|
|
20231108,163500,100705171865,2210,2210,2210,2210,0
|
|
20231108,163400,100705171865,2210,2210,2210,2210,293771
|
|
20231108,163300,100705171865,2210,2210,2210,2210,0
|
|
20231108,163200,100705171865,2210,2210,2210,2210,0
|
|
20231108,163100,100705171865,2210,2210,2210,2210,0
|
|
20231108,163000,100705171865,2210,2210,2210,2210,0
|
|
20231108,162900,100705171865,2210,2210,2210,2210,0
|
|
20231108,162800,100705171865,2210,2210,2210,2210,0
|
|
20231108,162700,100705171865,2210,2210,2210,2210,0
|
|
20231108,162600,100705171865,2210,2210,2210,2210,0
|
|
20231108,162500,100705171865,2210,2210,2210,2210,0
|
|
20231108,162400,100705171865,2210,2210,2210,2210,0
|
|
20231108,162300,100705171865,2210,2210,2210,2210,0
|
|
20231108,162200,100705171865,2210,2210,2210,2210,0
|
|
20231108,162100,100705171865,2210,2210,2210,2210,0
|
|
20231108,162000,100705171865,2210,2210,2210,2210,0
|
|
20231108,161900,100705171865,2210,2210,2210,2210,0
|
|
20231108,161800,100705171865,2210,2210,2210,2210,0
|
|
20231108,161700,100705171865,2210,2210,2210,2210,0
|
|
20231108,161600,100705171865,2210,2210,2210,2210,0
|
|
20231108,161500,100705171865,2210,2210,2210,2210,0
|
|
20231108,161400,100705171865,2210,2210,2210,2210,0
|
|
20231108,161300,100705171865,2210,2210,2210,2210,0
|
|
20231108,161200,100705171865,2210,2210,2210,2210,0
|
|
20231108,161100,100705171865,2210,2210,2210,2210,0
|
|
20231108,161000,100705171865,2210,2210,2210,2210,0
|
|
20231108,160900,100705171865,2210,2210,2210,2210,0
|
|
20231108,160800,100705171865,2210,2210,2210,2210,0
|
|
20231108,160700,100705171865,2210,2210,2210,2210,0
|
|
20231108,160600,100705171865,2210,2210,2210,2210,0
|
|
20231108,160500,100705171865,2210,2210,2210,2210,0
|
|
20231108,160400,100705171865,2210,2210,2210,2210,293771
|
|
20231108,160300,100705171865,2210,2210,2210,2210,0
|
|
20231108,160200,100705171865,2210,2210,2210,2210,0
|
|
20231108,160100,100705171865,2210,2210,2210,2210,0
|
|
20231108,160000,100705171865,2210,2210,2210,2210,0
|
|
20231108,155900,100705171865,2210,2210,2210,2210,0
|
|
20231108,155800,100705171865,2210,2210,2210,2210,0
|
|
20231108,155700,100705171865,2210,2210,2210,2210,0
|
|
20231108,155600,100705171865,2210,2210,2210,2210,0
|
|
20231108,155500,100705171865,2210,2210,2210,2210,0
|
|
20231108,155400,100705171865,2210,2210,2210,2210,0
|
|
20231108,155300,100705171865,2210,2210,2210,2210,0
|
|
20231108,155200,100705171865,2210,2210,2210,2210,0
|
|
20231108,155100,100705171865,2210,2210,2210,2210,0
|
|
20231108,155000,100705171865,2210,2210,2210,2210,0
|
|
20231108,154900,100705171865,2210,2210,2210,2210,0
|
|
20231108,154800,100705171865,2210,2210,2210,2210,0
|
|
20231108,154700,100705171865,2210,2210,2210,2210,0
|
|
20231108,154600,100705171865,2210,2210,2210,2210,0
|
|
20231108,154500,100705171865,2210,2210,2210,2210,0
|
|
20231108,154400,100705171865,2210,2210,2210,2210,0
|
|
20231108,154300,100705171865,2210,2210,2210,2210,0
|
|
20231108,154200,100705171865,2210,2210,2210,2210,0
|
|
20231108,154100,100705171865,2210,2210,2210,2210,0
|
|
20231108,154000,100705171865,2210,2210,2210,2210,0
|
|
20231108,153900,100705171865,2210,2210,2210,2210,0
|
|
20231108,153800,100705171865,2210,2210,2210,2210,0
|
|
20231108,153700,100705171865,2210,2210,2210,2210,0
|
|
20231108,153600,100705171865,2210,2210,2210,2210,0
|
|
20231108,153500,100705171865,2210,2210,2210,2210,0
|
|
20231108,153400,100705171865,2210,2210,2210,2210,293771
|
|
20231108,153300,100705171865,2210,2210,2210,2210,0
|
|
20231108,153200,100705171865,2210,2210,2210,2210,0
|
|
20231108,153100,100705171865,2210,2210,2210,2210,0
|
|
20231108,153000,100705171865,2210,2210,2210,2210,293771
|
|
20231108,152900,100055937955,2185,2185,2185,2185,0
|
|
20231108,152800,100055937955,2185,2185,2185,2185,0
|
|
20231108,152700,100055937955,2185,2185,2185,2185,0
|
|
20231108,152600,100055937955,2185,2185,2185,2185,0
|
|
20231108,152500,100055937955,2185,2185,2185,2185,0
|
|
20231108,152400,100055937955,2185,2185,2185,2185,0
|
|
20231108,152300,100055937955,2185,2185,2185,2185,0
|
|
20231108,152200,100055937955,2185,2185,2185,2185,0
|
|
20231108,152100,100055937955,2185,2185,2185,2185,0
|
|
20231108,152000,100055937955,2185,2185,2185,2185,0
|
|
20231108,151900,100055937955,2185,2180,2200,2160,130204
|
|
20231108,151800,99772265210,2190,2190,2195,2180,76337
|
|
20231108,151700,99605350465,2185,2180,2190,2180,49854
|
|
20231108,151600,99496469670,2180,2195,2200,2180,35860
|
|
20231108,151500,99417969850,2195,2195,2200,2185,38906
|
|
20231108,151400,99332654545,2195,2185,2200,2180,28927
|
|
20231108,151300,99269276560,2190,2175,2190,2175,37050
|
|
20231108,151200,99188386035,2180,2180,2185,2170,63087
|
|
20231108,151100,99051256230,2180,2175,2185,2175,34679
|
|
20231108,151000,98975653070,2180,2190,2190,2165,84276
|
|
20231108,150900,98792375635,2185,2190,2195,2185,18957
|
|
20231108,150800,98750888195,2185,2200,2200,2185,38312
|
|
20231108,150700,98666824460,2200,2185,2210,2180,55216
|
|
20231108,150600,98545643485,2185,2165,2190,2160,144602
|
|
20231108,150500,98231497355,2165,2205,2205,2160,326810
|
|
20231108,150400,97519518075,2200,2210,2215,2200,34734
|
|
20231108,150300,97442912585,2210,2210,2215,2205,26848
|
|
20231108,150200,97383560625,2215,2210,2215,2205,32904
|
|
20231108,150100,97310776170,2210,2215,2215,2205,18830
|
|
20231108,150000,97269170350,2215,2210,2215,2205,21046
|
|
20231108,145900,97222688325,2210,2210,2210,2200,19816
|
|
20231108,145800,97179010210,2210,2215,2215,2205,22034
|
|
20231108,145700,97130350825,2215,2200,2215,2200,34277
|
|
20231108,145600,97054862280,2200,2210,2215,2200,52562
|
|
20231108,145500,96939063215,2215,2215,2215,2210,42982
|
|
20231108,145400,96844067610,2215,2230,2230,2210,17513
|
|
20231108,145300,96805223885,2230,2215,2230,2210,23539
|
|
20231108,145200,96752860150,2215,2205,2215,2200,27701
|
|
20231108,145100,96691755600,2205,2205,2210,2200,48274
|
|
20231108,145000,96585346620,2205,2215,2220,2200,70064
|
|
20231108,144900,96430878080,2220,2215,2230,2215,19094
|
|
20231108,144800,96388476165,2215,2225,2225,2210,18660
|
|
20231108,144700,96347196825,2225,2220,2230,2210,27423
|
|
20231108,144600,96286403175,2220,2240,2240,2215,48265
|
|
20231108,144500,96178732990,2235,2230,2240,2220,50110
|
|
20231108,144400,96066909640,2230,2230,2235,2215,60710
|
|
20231108,144300,95931729540,2230,2225,2235,2220,89560
|
|
20231108,144200,95732242640,2225,2205,2225,2205,137805
|
|
20231108,144100,95428025240,2205,2205,2205,2205,0
|
|
20231108,144000,95428025240,2205,2205,2205,2205,0
|
|
20231108,143900,95428025240,2205,2205,2210,2205,33995
|
|
20231108,143800,95352998455,2205,2210,2215,2205,127944
|
|
20231108,143700,95070661470,2210,2225,2225,2210,85816
|
|
20231108,143600,94880480605,2225,2240,2240,2225,27530
|
|
20231108,143500,94819088455,2235,2250,2250,2235,29804
|
|
20231108,143400,94752162150,2245,2250,2250,2240,32809
|
|
20231108,143300,94678496390,2250,2250,2260,2245,44982
|
|
20231108,143200,94577236360,2250,2235,2255,2230,75798
|
|
20231108,143100,94407129550,2230,2225,2235,2220,42559
|
|
20231108,143000,94312306970,2225,2220,2230,2215,68541
|
|
20231108,142900,94160084830,2220,2220,2225,2215,48646
|
|
20231108,142800,94052207225,2225,2225,2230,2215,55547
|
|
20231108,142700,93928729845,2230,2215,2230,2210,106904
|
|
20231108,142600,93691409990,2220,2220,2225,2210,85375
|
|
20231108,142500,93502233790,2220,2245,2250,2215,221544
|
|
20231108,142400,93008386065,2245,2260,2265,2245,64438
|
|
20231108,142300,92863327550,2260,2270,2270,2255,48519
|
|
20231108,142200,92753631030,2270,2270,2270,2265,15915
|
|
20231108,142100,92717541655,2270,2250,2270,2250,70272
|
|
20231108,142000,92558970290,2255,2260,2265,2250,78431
|
|
20231108,141900,92381924925,2265,2270,2275,2260,25228
|
|
20231108,141800,92324709875,2270,2265,2275,2260,23989
|
|
20231108,141700,92270297730,2270,2270,2270,2260,19672
|
|
20231108,141600,92225716515,2265,2285,2290,2265,47721
|
|
20231108,141500,92117255395,2280,2300,2300,2280,79973
|
|
20231108,141400,91933972625,2300,2280,2300,2280,52725
|
|
20231108,141300,91813154885,2285,2270,2290,2265,71334
|
|
20231108,141200,91650594430,2270,2250,2270,2250,79214
|
|
20231108,141100,91471336540,2250,2260,2265,2250,110625
|
|
20231108,141000,91221652870,2260,2270,2275,2260,73464
|
|
20231108,140900,91055197425,2275,2275,2275,2265,84429
|
|
20231108,140800,90863735240,2275,2270,2285,2265,42330
|
|
20231108,140700,90767444655,2270,2285,2290,2265,102022
|
|
20231108,140600,90535059585,2290,2290,2295,2285,59910
|
|
20231108,140500,90397811050,2290,2270,2295,2265,116340
|
|
20231108,140400,90132579435,2265,2300,2305,2265,190359
|
|
20231108,140300,89698053095,2300,2340,2345,2300,236523
|
|
20231108,140200,89149838315,2345,2355,2355,2345,15935
|
|
20231108,140100,89112449165,2360,2360,2365,2355,8770
|
|
20231108,140000,89091779805,2365,2365,2365,2360,11951
|
|
20231108,135900,89063539025,2360,2360,2365,2355,14532
|
|
20231108,135800,89029243045,2360,2350,2360,2345,16325
|
|
20231108,135700,88990868715,2350,2350,2350,2345,5873
|
|
20231108,135600,88977088825,2350,2340,2350,2340,51864
|
|
20231108,135500,88855656950,2340,2350,2355,2340,115610
|
|
20231108,135400,88584261830,2355,2355,2360,2355,15427
|
|
20231108,135300,88547928755,2355,2350,2360,2350,29592
|
|
20231108,135200,88478308505,2355,2360,2360,2350,12971
|
|
20231108,135100,88447766575,2355,2355,2360,2355,17566
|
|
20231108,135000,88406398055,2355,2365,2365,2355,12881
|
|
20231108,134900,88376018640,2365,2365,2365,2360,12353
|
|
20231108,134800,88346843825,2360,2365,2365,2360,2048
|
|
20231108,134700,88342009175,2360,2370,2370,2360,8280
|
|
20231108,134600,88322413875,2365,2360,2370,2360,6107
|
|
20231108,134500,88307973350,2360,2355,2365,2355,20467
|
|
20231108,134400,88259704680,2360,2360,2360,2350,27223
|
|
20231108,134300,88195622485,2350,2375,2375,2350,92987
|
|
20231108,134200,87976286130,2375,2380,2380,2370,18380
|
|
20231108,134100,87932640115,2375,2380,2380,2375,19838
|
|
20231108,134000,87885445690,2375,2385,2385,2375,16896
|
|
20231108,133900,87845239675,2380,2375,2385,2375,33521
|
|
20231108,133800,87765471670,2380,2375,2380,2370,6207
|
|
20231108,133700,87750716740,2370,2375,2375,2370,21972
|
|
20231108,133600,87698581650,2370,2375,2375,2370,21105
|
|
20231108,133500,87648474060,2370,2370,2375,2365,5934
|
|
20231108,133400,87634404575,2365,2365,2370,2365,10767
|
|
20231108,133300,87608909150,2370,2365,2370,2365,7461
|
|
20231108,133200,87591233240,2365,2360,2375,2360,11939
|
|
20231108,133100,87562959910,2365,2360,2365,2355,28569
|
|
20231108,133000,87495538760,2360,2360,2365,2360,20330
|
|
20231108,132900,87447559905,2360,2360,2365,2360,5199
|
|
20231108,132800,87435279845,2360,2365,2370,2360,6136
|
|
20231108,132700,87420767955,2365,2370,2370,2365,6952
|
|
20231108,132600,87404323450,2370,2375,2380,2370,8274
|
|
20231108,132500,87384682730,2370,2365,2375,2360,17360
|
|
20231108,132400,87343592425,2365,2365,2365,2360,10869
|
|
20231108,132300,87317933890,2360,2365,2365,2360,15325
|
|
20231108,132200,87281741615,2365,2365,2365,2360,3957
|
|
20231108,132100,87272391880,2365,2370,2370,2365,10453
|
|
20231108,132000,87247657820,2370,2360,2370,2355,18917
|
|
20231108,131900,87203035670,2355,2360,2365,2355,40397
|
|
20231108,131800,87107786345,2360,2370,2370,2360,20323
|
|
20231108,131700,87059747405,2370,2380,2380,2365,10951
|
|
20231108,131600,87033768465,2375,2375,2380,2370,8633
|
|
20231108,131500,87013265140,2365,2365,2380,2365,27307
|
|
20231108,131400,86948478755,2370,2365,2370,2360,13872
|
|
20231108,131300,86915691800,2365,2375,2385,2360,28376
|
|
20231108,131200,86848359710,2385,2355,2385,2355,57308
|
|
20231108,131100,86712950720,2355,2360,2365,2355,35981
|
|
20231108,131000,86628142400,2360,2365,2365,2360,21167
|
|
20231108,130900,86578184635,2365,2365,2370,2360,44614
|
|
20231108,130800,86472713695,2365,2365,2370,2365,12417
|
|
20231108,130700,86443334325,2370,2375,2375,2365,17651
|
|
20231108,130600,86401513040,2370,2370,2375,2370,6261
|
|
20231108,130500,86386661470,2370,2365,2375,2360,26197
|
|
20231108,130400,86324719685,2365,2380,2385,2360,30619
|
|
20231108,130300,86252147295,2380,2380,2390,2380,17507
|
|
20231108,130200,86210460675,2380,2395,2395,2380,9023
|
|
20231108,130100,86188931070,2390,2395,2395,2390,16116
|
|
20231108,130000,86150385190,2390,2380,2395,2380,22840
|
|
20231108,125900,86095773385,2385,2380,2385,2370,20473
|
|
20231108,125800,86047129260,2380,2395,2395,2375,46830
|
|
20231108,125700,85935310935,2400,2390,2400,2390,42758
|
|
20231108,125600,85832852210,2395,2405,2415,2390,152421
|
|
20231108,125500,85466010330,2405,2385,2405,2385,101484
|
|
20231108,125400,85222503000,2390,2385,2395,2380,72319
|
|
20231108,125300,85049826530,2380,2380,2385,2375,21883
|
|
20231108,125200,84997675765,2375,2370,2380,2370,26884
|
|
20231108,125100,84933764245,2375,2375,2375,2365,12067
|
|
20231108,125000,84905155725,2365,2365,2375,2360,9141
|
|
20231108,124900,84883514610,2365,2350,2365,2350,12811
|
|
20231108,124800,84853276920,2350,2350,2355,2350,29822
|
|
20231108,124700,84783083250,2350,2360,2360,2350,25850
|
|
20231108,124600,84722266100,2355,2360,2365,2355,17361
|
|
20231108,124500,84681300780,2360,2360,2370,2360,14096
|
|
20231108,124400,84648000635,2365,2365,2375,2360,8807
|
|
20231108,124300,84627184415,2365,2365,2370,2360,9028
|
|
20231108,124200,84605844205,2370,2365,2370,2360,5599
|
|
20231108,124100,84592585330,2365,2370,2370,2365,5150
|
|
20231108,124000,84580399210,2365,2375,2375,2360,12805
|
|
20231108,123900,84550073335,2375,2375,2385,2365,5682
|
|
20231108,123800,84536585875,2385,2385,2390,2370,15934
|
|
20231108,123700,84498637585,2380,2385,2390,2380,39333
|
|
20231108,123600,84404801885,2380,2365,2385,2365,54333
|
|
20231108,123500,84275622405,2370,2350,2370,2350,34782
|
|
20231108,123400,84193518600,2350,2350,2355,2350,54802
|
|
20231108,123300,84064731735,2355,2355,2360,2350,18556
|
|
20231108,123200,84021070735,2355,2355,2360,2350,17372
|
|
20231108,123100,83980160765,2360,2360,2360,2355,8979
|
|
20231108,123000,83959005310,2360,2355,2360,2355,43272
|
|
20231108,122900,83857073625,2360,2360,2365,2355,23367
|
|
20231108,122800,83801935110,2365,2370,2370,2360,7621
|
|
20231108,122700,83783907510,2370,2365,2370,2360,15851
|
|
20231108,122600,83746447860,2365,2360,2365,2360,23939
|
|
20231108,122500,83689947440,2360,2365,2370,2360,16455
|
|
20231108,122400,83651038145,2370,2365,2370,2365,26417
|
|
20231108,122300,83588547695,2370,2385,2385,2365,26959
|
|
20231108,122200,83524572060,2385,2385,2385,2380,2071
|
|
20231108,122100,83519638080,2385,2385,2390,2380,15234
|
|
20231108,122000,83483314370,2385,2390,2390,2380,21442
|
|
20231108,121900,83432182465,2385,2390,2390,2385,5756
|
|
20231108,121800,83418438700,2390,2385,2390,2385,2019
|
|
20231108,121700,83413622540,2385,2380,2390,2375,14042
|
|
20231108,121600,83380143610,2390,2380,2390,2375,12208
|
|
20231108,121500,83351055465,2380,2370,2380,2370,22935
|
|
20231108,121400,83296636715,2370,2385,2390,2370,32983
|
|
20231108,121300,83218071635,2385,2395,2400,2385,70614
|
|
20231108,121200,83048870555,2395,2390,2400,2390,27448
|
|
20231108,121100,82983148270,2395,2375,2395,2375,61344
|
|
20231108,121000,82836682945,2380,2360,2380,2355,117219
|
|
20231108,120900,82559519750,2360,2355,2360,2355,43092
|
|
20231108,120800,82457984270,2360,2355,2360,2350,38927
|
|
20231108,120700,82366341170,2360,2360,2365,2350,79556
|
|
20231108,120600,82178999070,2360,2370,2370,2360,82907
|
|
20231108,120500,81983125505,2370,2385,2385,2370,80705
|
|
20231108,120400,81791512500,2385,2390,2395,2385,37763
|
|
20231108,120300,81701398085,2395,2390,2395,2385,17091
|
|
20231108,120200,81660566770,2390,2395,2395,2385,26723
|
|
20231108,120100,81596777935,2395,2390,2400,2390,65723
|
|
20231108,120000,81439627800,2395,2395,2400,2390,20143
|
|
20231108,115900,81391399510,2395,2395,2400,2390,36494
|
|
20231108,115800,81304009335,2390,2405,2405,2390,33611
|
|
20231108,115700,81223540930,2405,2410,2415,2400,40877
|
|
20231108,115600,81125320710,2415,2420,2425,2405,80456
|
|
20231108,115500,80930799615,2420,2410,2425,2410,54349
|
|
20231108,115400,80799282910,2415,2405,2415,2395,77196
|
|
20231108,115300,80613758690,2405,2395,2410,2395,94174
|
|
20231108,115200,80387363800,2400,2390,2400,2390,42160
|
|
20231108,115100,80286274745,2395,2385,2395,2380,16594
|
|
20231108,115000,80246661120,2385,2385,2390,2380,18174
|
|
20231108,114900,80203369810,2380,2395,2395,2380,32042
|
|
20231108,114800,80126906565,2390,2390,2395,2385,20207
|
|
20231108,114700,80078613855,2390,2385,2390,2375,33056
|
|
20231108,114600,79999931985,2380,2380,2390,2375,37848
|
|
20231108,114500,79909854590,2375,2390,2390,2375,52001
|
|
20231108,114400,79785930790,2385,2390,2390,2375,84746
|
|
20231108,114300,79583990155,2390,2385,2395,2380,67114
|
|
20231108,114200,79423826020,2380,2415,2415,2380,154676
|
|
20231108,114100,79053331740,2415,2410,2415,2400,53108
|
|
20231108,114000,78925391830,2415,2400,2415,2400,56622
|
|
20231108,113900,78789163630,2405,2425,2430,2400,106505
|
|
20231108,113800,78532378890,2420,2435,2440,2420,104403
|
|
20231108,113700,78278377255,2435,2430,2440,2415,142238
|
|
20231108,113600,77933561170,2435,2435,2460,2430,441505
|
|
20231108,113500,76853670755,2435,2410,2435,2410,79202
|
|
20231108,113400,76662118250,2410,2445,2445,2410,146855
|
|
20231108,113300,76305872535,2440,2440,2445,2430,207415
|
|
20231108,113200,75800156205,2435,2430,2445,2425,437571
|
|
20231108,113100,74733054305,2430,2405,2440,2400,458489
|
|
20231108,113000,73622601500,2405,2390,2405,2390,93544
|
|
20231108,112900,73398107040,2395,2400,2400,2390,27212
|
|
20231108,112800,73332970545,2395,2385,2400,2385,48968
|
|
20231108,112700,73215777210,2390,2400,2405,2385,45977
|
|
20231108,112600,73105712390,2405,2395,2405,2385,71614
|
|
20231108,112500,72933909940,2400,2390,2400,2385,57242
|
|
20231108,112400,72796928775,2385,2385,2390,2380,44351
|
|
20231108,112300,72691102335,2390,2395,2395,2385,36920
|
|
20231108,112200,72602810270,2395,2405,2405,2390,44864
|
|
20231108,112100,72495245690,2400,2390,2405,2385,120546
|
|
20231108,112000,72206197810,2390,2360,2395,2355,40857
|
|
20231108,111900,72109114080,2365,2370,2370,2355,33092
|
|
20231108,111800,72030941230,2370,2370,2375,2365,14886
|
|
20231108,111700,71995667495,2370,2370,2375,2355,52310
|
|
20231108,111600,71872020375,2375,2390,2415,2365,211372
|
|
20231108,111500,71365375495,2395,2375,2395,2370,147750
|
|
20231108,111400,71013174805,2375,2350,2375,2350,25244
|
|
20231108,111300,70953540810,2355,2355,2355,2350,8263
|
|
20231108,111200,70934118125,2355,2350,2355,2345,20336
|
|
20231108,111100,70886351130,2350,2360,2360,2350,12069
|
|
20231108,111000,70857954315,2360,2345,2365,2345,23234
|
|
20231108,110900,70803300170,2345,2345,2350,2340,15603
|
|
20231108,110800,70766707395,2345,2350,2350,2340,63125
|
|
20231108,110700,70618732975,2355,2355,2360,2350,46954
|
|
20231108,110600,70508261155,2355,2365,2365,2355,20409
|
|
20231108,110500,70460101795,2360,2365,2375,2360,23951
|
|
20231108,110400,70403455120,2365,2375,2380,2365,20773
|
|
20231108,110300,70354233155,2375,2385,2385,2370,57770
|
|
20231108,110200,70216873265,2385,2385,2390,2380,49182
|
|
20231108,110100,70099535815,2385,2375,2390,2370,63082
|
|
20231108,110000,69949282190,2375,2355,2380,2355,56320
|
|
20231108,105900,69815658080,2360,2355,2365,2355,20317
|
|
20231108,105800,69767736410,2360,2355,2360,2355,8183
|
|
20231108,105700,69748454300,2355,2360,2365,2355,17883
|
|
20231108,105600,69706287680,2360,2355,2365,2355,19592
|
|
20231108,105500,69660056755,2355,2355,2360,2350,8830
|
|
20231108,105400,69639267750,2350,2345,2360,2345,13384
|
|
20231108,105300,69607785060,2345,2355,2360,2340,52169
|
|
20231108,105200,69485242860,2355,2360,2360,2350,26238
|
|
20231108,105100,69423558670,2360,2350,2370,2350,29338
|
|
20231108,105000,69354297385,2355,2350,2355,2345,40916
|
|
20231108,104900,69258139945,2350,2380,2385,2335,202319
|
|
20231108,104800,68781247980,2380,2410,2415,2380,107958
|
|
20231108,104700,68522675350,2410,2395,2420,2395,211105
|
|
20231108,104600,68014668090,2400,2385,2400,2380,121127
|
|
20231108,104500,67724864150,2380,2385,2385,2380,34595
|
|
20231108,104400,67642391515,2385,2370,2385,2370,63930
|
|
20231108,104300,67490169030,2375,2375,2380,2365,88001
|
|
20231108,104200,67281261665,2370,2375,2375,2365,39322
|
|
20231108,104100,67188022385,2370,2365,2375,2365,39754
|
|
20231108,104000,67093834910,2370,2370,2375,2360,137649
|
|
20231108,103900,66768102760,2375,2365,2380,2365,96873
|
|
20231108,103800,66538346850,2370,2360,2370,2350,61977
|
|
20231108,103700,66391855350,2355,2350,2365,2345,53873
|
|
20231108,103600,66264917665,2350,2330,2355,2330,47384
|
|
20231108,103500,66153842330,2335,2335,2340,2330,11297
|
|
20231108,103400,66127466835,2335,2335,2340,2330,40371
|
|
20231108,103300,66033251115,2335,2345,2345,2330,58100
|
|
20231108,103200,65897510075,2340,2340,2350,2340,46695
|
|
20231108,103100,65788025115,2345,2335,2350,2335,71572
|
|
20231108,103000,65620373995,2340,2325,2340,2320,44852
|
|
20231108,102900,65515801260,2325,2325,2330,2320,36787
|
|
20231108,102800,65430372115,2330,2335,2340,2325,50299
|
|
20231108,102700,65313040375,2335,2325,2335,2315,45933
|
|
20231108,102600,65206375695,2320,2315,2325,2315,50785
|
|
20231108,102500,65088595505,2315,2330,2335,2315,78895
|
|
20231108,102400,64905505445,2335,2335,2335,2330,25243
|
|
20231108,102300,64846672605,2335,2340,2340,2330,51375
|
|
20231108,102200,64726880260,2340,2345,2345,2335,21722
|
|
20231108,102100,64676096425,2345,2330,2345,2330,27877
|
|
20231108,102000,64610922150,2330,2340,2345,2330,58667
|
|
20231108,101900,64473942320,2335,2340,2345,2335,39149
|
|
20231108,101800,64382337275,2345,2345,2350,2335,49579
|
|
20231108,101700,64266256605,2345,2330,2345,2330,68641
|
|
20231108,101600,64105794440,2330,2350,2355,2330,196212
|
|
20231108,101500,63646145095,2350,2350,2360,2350,71286
|
|
20231108,101400,63478367115,2350,2380,2380,2350,143931
|
|
20231108,101300,63138713835,2375,2390,2395,2370,63976
|
|
20231108,101200,62986305350,2390,2390,2395,2385,31071
|
|
20231108,101100,62912108250,2390,2385,2395,2380,48530
|
|
20231108,101000,62796406375,2390,2390,2410,2385,75235
|
|
20231108,100900,62616050300,2390,2385,2390,2380,33321
|
|
20231108,100800,62536525605,2385,2380,2385,2365,69597
|
|
20231108,100700,62371388650,2380,2385,2390,2375,56459
|
|
20231108,100600,62236874935,2390,2385,2400,2370,147571
|
|
20231108,100500,61885420495,2390,2410,2415,2380,97815
|
|
20231108,100400,61651091050,2410,2405,2410,2390,94009
|
|
20231108,100300,61425621335,2405,2430,2430,2400,198443
|
|
20231108,100200,60946674995,2430,2440,2440,2415,229064
|
|
20231108,100100,60390230795,2440,2395,2450,2395,483140
|
|
20231108,100000,59216421745,2400,2380,2405,2375,125562
|
|
20231108,095900,58915953780,2380,2380,2385,2375,81190
|
|
20231108,095800,58722791410,2385,2390,2390,2380,51920
|
|
20231108,095700,58599026025,2385,2395,2400,2380,101748
|
|
20231108,095600,58355565225,2400,2390,2405,2385,151249
|
|
20231108,095500,57993037190,2390,2390,2390,2365,99226
|
|
20231108,095400,57756909765,2390,2385,2395,2370,128127
|
|
20231108,095300,57451893105,2385,2405,2405,2375,216052
|
|
20231108,095200,56935122465,2400,2395,2420,2390,371623
|
|
20231108,095100,56040446580,2395,2390,2400,2375,504366
|
|
20231108,095000,54833473685,2390,2370,2390,2350,284643
|
|
20231108,094900,54159333230,2370,2320,2370,2315,214789
|
|
20231108,094800,53653870665,2320,2310,2325,2310,62053
|
|
20231108,094700,53510141730,2315,2315,2325,2305,114373
|
|
20231108,094600,53245605435,2310,2310,2320,2305,93338
|
|
20231108,094500,53029816440,2305,2345,2345,2300,291337
|
|
20231108,094400,52355738335,2345,2355,2360,2335,164483
|
|
20231108,094300,51969573570,2350,2320,2360,2315,123732
|
|
20231108,094200,51680704795,2315,2330,2335,2305,266675
|
|
20231108,094100,51062925645,2335,2345,2355,2330,115002
|
|
20231108,094000,50793847120,2345,2345,2365,2335,103803
|
|
20231108,093900,50550095200,2340,2365,2370,2335,185028
|
|
20231108,093800,50114839895,2360,2370,2380,2355,287091
|
|
20231108,093700,49435386155,2375,2355,2375,2350,304850
|
|
20231108,093600,48714028345,2355,2335,2355,2330,163743
|
|
20231108,093500,48330089200,2335,2335,2340,2325,96587
|
|
20231108,093400,48105036370,2330,2320,2340,2320,178372
|
|
20231108,093300,47689766895,2320,2345,2355,2320,217646
|
|
20231108,093200,47181155520,2350,2340,2350,2325,335722
|
|
20231108,093100,46397270190,2345,2345,2355,2335,313370
|
|
20231108,093000,45662944895,2345,2400,2400,2340,461540
|
|
20231108,092900,44572608600,2400,2415,2420,2385,173031
|
|
20231108,092800,44157040085,2410,2410,2435,2385,357520
|
|
20231108,092700,43291741845,2415,2400,2415,2365,378997
|
|
20231108,092600,42388379315,2395,2400,2405,2370,304061
|
|
20231108,092500,41663264430,2400,2435,2435,2400,312457
|
|
20231108,092400,40908735495,2435,2405,2435,2400,278053
|
|
20231108,092300,40235934550,2400,2400,2410,2385,392672
|
|
20231108,092200,39294658805,2400,2430,2440,2400,419156
|
|
20231108,092100,38282388530,2435,2425,2455,2415,452610
|
|
20231108,092000,37180828725,2420,2475,2475,2415,743843
|
|
20231108,091900,35366459055,2475,2490,2500,2470,582067
|
|
20231108,091800,33922715110,2495,2445,2515,2440,1360001
|
|
20231108,091700,30541486695,2450,2445,2475,2420,1678972
|
|
20231108,091600,26428930255,2445,2445,2455,2440,493713
|
|
20231108,091500,25221495485,2425,2425,2425,2425,0
|
|
20231108,091400,25221495485,2425,2330,2425,2315,1332259
|
|
20231108,091300,22044579080,2330,2260,2340,2245,900253
|
|
20231108,091200,19967431715,2260,2270,2300,2260,817475
|
|
20231108,091100,18101955855,2270,2220,2280,2210,410253
|
|
20231108,091000,17183708290,2225,2195,2230,2195,343736
|
|
20231108,090900,16421332845,2200,2195,2205,2180,170826
|
|
20231108,090800,16046802060,2190,2200,2205,2180,128689
|
|
20231108,090700,15764577255,2205,2185,2205,2170,248853
|
|
20231108,090600,15221344135,2180,2205,2210,2170,264258
|
|
20231108,090500,14644167905,2205,2150,2220,2145,707037
|
|
20231108,090400,13100932175,2150,2230,2245,2150,947723
|
|
20231108,090300,11021888975,2225,2290,2315,2220,904765
|
|
20231108,090200,8973488825,2290,2290,2335,2270,1104840
|
|
20231108,090100,6434156760,2285,2180,2320,2180,1313038
|
|
20231108,090000,3466448455,2185,2205,2230,2170,1433500
|